Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adicet Bio Inc (NQ: ACET )

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 76.91 77.50 74.14 77.11 14,196 -3.16(-3.94%)
Jul 28, 2003 81.38 81.69 79.76 80.27 5,766 -2.45(-2.96%)
Jul 23, 2003 83.43 83.43 81.10 82.72 8,261 +0.20(+0.24%)
Jul 22, 2003 79.83 83.55 79.12 82.52 18,427 +3.28(+4.14%)
Jul 21, 2003 79.83 80.82 78.73 79.24 13,589 +0.16(+0.20%)
Jul 18, 2003 79.87 80.78 78.49 79.08 13,100 -0.04(-0.06%)
Jul 17, 2003 81.53 82.96 77.11 79.13 21,546 -5.02(-5.96%)
Jul 16, 2003 85.01 85.01 81.97 84.14 13,926 +0.32(+0.38%)
Jul 15, 2003 84.62 84.66 82.25 83.83 20,653 +1.34(+1.63%)
Jul 14, 2003 86.60 86.75 82.25 82.48 16,404 -1.15(-1.37%)
Jul 11, 2003 83.23 84.10 82.29 83.63 29,610 -0.40(-0.47%)
Jul 10, 2003 86.00 86.99 83.23 84.03 13,825 -1.66(-1.94%)
Jul 09, 2003 83.00 85.81 82.09 85.69 34,916 +2.97(+3.59%)
Jul 08, 2003 78.37 83.04 78.37 82.72 31,342 +4.54(+5.81%)
Jul 07, 2003 77.78 80.39 75.72 78.18 33,922 +3.05(+4.06%)
Jul 03, 2003 75.68 75.81 73.15 75.13 17,551 +2.61(+3.60%)
Jul 02, 2003 71.17 73.03 68.60 72.52 24,514 +1.15(+1.61%)
Jul 01, 2003 73.15 74.58 67.89 71.37 46,449 -3.12(-4.19%)
Jun 30, 2003 81.65 82.96 71.77 74.50 125,353 -3.83(-4.89%)
Jun 27, 2003 81.10 82.05 76.16 78.33 29,133 -2.77(-3.42%)
Jun 26, 2003 85.92 85.92 81.10 81.10 13,622 -3.72(-4.38%)
Jun 25, 2003 84.03 84.82 81.46 84.82 17,955 +1.70(+2.05%)
Jun 24, 2003 79.12 83.79 79.12 83.12 14,853 +2.53(+3.14%)
Jun 23, 2003 83.95 84.18 78.89 80.59 17,466 -2.41(-2.91%)
Jun 20, 2003 79.48 83.75 79.16 83.00 19,894 +0.47(+0.57%)
Jun 19, 2003 88.53 88.85 80.66 82.52 30,600 -5.65(-6.41%)
Jun 18, 2003 90.87 90.87 86.83 88.18 33,635 +4.20(+5.00%)
Jun 13, 2003 82.84 85.92 81.85 83.98 21,681 +2.41(+2.95%)
Jun 12, 2003 81.06 82.13 79.52 81.57 14,533 +2.21(+2.79%)
Jun 11, 2003 79.40 82.64 78.96 79.36 15,393 +0.64(+0.81%)
Jun 10, 2003 77.11 78.85 73.59 78.72 14,735 +1.18(+1.53%)
Jun 09, 2003 79.72 80.86 76.63 77.54 20,387 -2.17(-2.73%)
Jun 06, 2003 84.22 85.92 75.13 79.72 46,162 -3.12(-3.77%)
Jun 05, 2003 86.60 88.34 81.85 82.84 34,765 -1.86(-2.19%)
Jun 04, 2003 79.87 84.82 79.48 84.70 77,285 +6.72(+8.62%)
Jun 03, 2003 67.46 78.09 67.30 77.98 59,026 +8.46(+12.17%)
Jun 02, 2003 73.35 74.50 67.22 69.51 40,497 -3.20(-4.40%)
May 30, 2003 74.89 75.88 72.36 72.72 22,845 -1.86(-2.49%)
May 29, 2003 76.55 76.91 72.24 74.58 28,021 -0.79(-1.05%)
May 28, 2003 79.87 79.87 75.13 75.37 36,956 -3.72(-4.70%)
May 27, 2003 79.00 80.82 77.50 79.08 24,480 +1.86(+2.41%)
May 23, 2003 75.92 78.89 75.13 77.22 27,397 +1.11(+1.45%)
May 22, 2003 69.24 76.28 69.24 76.12 27,953 +3.44(+4.73%)
May 21, 2003 77.30 77.98 67.22 72.68 39,216 -4.63(-5.98%)
May 20, 2003 76.08 78.25 75.13 77.30 30,094 +1.74(+2.30%)
May 19, 2003 75.29 76.43 72.36 75.56 19,557 +0.32(+0.42%)
May 16, 2003 78.21 79.08 74.65 75.25 29,622 -1.07(-1.40%)
May 15, 2003 72.68 76.79 71.17 76.32 55,098 +4.55(+6.34%)
May 14, 2003 73.15 73.94 70.82 71.77 26,217 -0.87(-1.20%)
May 13, 2003 71.17 74.18 70.98 72.64 25,778 -0.75(-1.02%)
May 12, 2003 73.23 77.11 71.69 73.39 45,117 -1.74(-2.32%)
May 09, 2003 72.76 77.90 72.40 75.13 62,604 +3.28(+4.57%)
May 08, 2003 66.27 82.68 65.24 71.85 107,094 +7.39(+11.47%)
May 07, 2003 65.92 65.92 63.27 64.45 25,610 -1.50(-2.28%)
May 06, 2003 67.02 67.02 64.02 65.96 19,051 -0.55(-0.83%)
May 05, 2003 66.59 67.22 65.44 66.51 17,483 +0.28(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.